stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,193400,1686959740,5530,5530,5530,5530,1100
20230927,193300,1686959740,5530,5530,5530,5530,0
20230927,193200,1686959740,5530,5530,5530,5530,0
20230927,193100,1686959740,5530,5530,5530,5530,0
20230927,193000,1686959740,5530,5530,5530,5530,0
20230927,192900,1686959740,5530,5530,5530,5530,0
20230927,192800,1686959740,5530,5530,5530,5530,0
20230927,192700,1686959740,5530,5530,5530,5530,0
20230927,192600,1686959740,5530,5530,5530,5530,0
20230927,192500,1686959740,5530,5530,5530,5530,0
20230927,192400,1686959740,5530,5530,5530,5530,0
20230927,192300,1686959740,5530,5530,5530,5530,0
20230927,192200,1686959740,5530,5530,5530,5530,0
20230927,192100,1686959740,5530,5530,5530,5530,0
20230927,192000,1686959740,5530,5530,5530,5530,0
20230927,191900,1686959740,5530,5530,5530,5530,0
20230927,191800,1686959740,5530,5530,5530,5530,0
20230927,191700,1686959740,5530,5530,5530,5530,0
20230927,191600,1686959740,5530,5530,5530,5530,0
20230927,191500,1686959740,5530,5530,5530,5530,0
20230927,191400,1686959740,5530,5530,5530,5530,0
20230927,191300,1686959740,5530,5530,5530,5530,0
20230927,191200,1686959740,5530,5530,5530,5530,0
20230927,191100,1686959740,5530,5530,5530,5530,0
20230927,191000,1686959740,5530,5530,5530,5530,0
20230927,190900,1686959740,5530,5530,5530,5530,0
20230927,190800,1686959740,5530,5530,5530,5530,0
20230927,190700,1686959740,5530,5530,5530,5530,0
20230927,190600,1686959740,5530,5530,5530,5530,0
20230927,190500,1686959740,5530,5530,5530,5530,0
20230927,190400,1686959740,5530,5530,5530,5530,1100
20230927,190300,1686959740,5530,5530,5530,5530,0
20230927,190200,1686959740,5530,5530,5530,5530,0
20230927,190100,1686959740,5530,5530,5530,5530,0
20230927,190000,1686959740,5530,5530,5530,5530,0
20230927,185900,1686959740,5530,5530,5530,5530,0
20230927,185800,1686959740,5530,5530,5530,5530,0
20230927,185700,1686959740,5530,5530,5530,5530,0
20230927,185600,1686959740,5530,5530,5530,5530,0
20230927,185500,1686959740,5530,5530,5530,5530,0
20230927,185400,1686959740,5530,5530,5530,5530,0
20230927,185300,1686959740,5530,5530,5530,5530,0
20230927,185200,1686959740,5530,5530,5530,5530,0
20230927,185100,1686959740,5530,5530,5530,5530,0
20230927,185000,1686959740,5530,5530,5530,5530,0
20230927,184900,1686959740,5530,5530,5530,5530,0
20230927,184800,1686959740,5530,5530,5530,5530,0
20230927,184700,1686959740,5530,5530,5530,5530,0
20230927,184600,1686959740,5530,5530,5530,5530,0
20230927,184500,1686959740,5530,5530,5530,5530,0
20230927,184400,1686959740,5530,5530,5530,5530,0
20230927,184300,1686959740,5530,5530,5530,5530,0
20230927,184200,1686959740,5530,5530,5530,5530,0
20230927,184100,1686959740,5530,5530,5530,5530,0
20230927,184000,1686959740,5530,5530,5530,5530,0
20230927,183900,1686959740,5530,5530,5530,5530,0
20230927,183800,1686959740,5530,5530,5530,5530,0
20230927,183700,1686959740,5530,5530,5530,5530,0
20230927,183600,1686959740,5530,5530,5530,5530,0
20230927,183500,1686959740,5530,5530,5530,5530,0
20230927,183400,1686959740,5530,5530,5530,5530,1100
20230927,183300,1686959740,5530,5530,5530,5530,0
20230927,183200,1686959740,5530,5530,5530,5530,0
20230927,183100,1686959740,5530,5530,5530,5530,0
20230927,183000,1686959740,5530,5530,5530,5530,0
20230927,182900,1686959740,5530,5530,5530,5530,0
20230927,182800,1686959740,5530,5530,5530,5530,0
20230927,182700,1686959740,5530,5530,5530,5530,0
20230927,182600,1686959740,5530,5530,5530,5530,0
20230927,182500,1686959740,5530,5530,5530,5530,0
20230927,182400,1686959740,5530,5530,5530,5530,0
20230927,182300,1686959740,5530,5530,5530,5530,0
20230927,182200,1686959740,5530,5530,5530,5530,0
20230927,182100,1686959740,5530,5530,5530,5530,0
20230927,182000,1686959740,5530,5530,5530,5530,0
20230927,181900,1686959740,5530,5530,5530,5530,0
20230927,181800,1686959740,5530,5530,5530,5530,0
20230927,181700,1686959740,5530,5530,5530,5530,0
20230927,181600,1686959740,5530,5530,5530,5530,0
20230927,181500,1686959740,5530,5530,5530,5530,0
20230927,181400,1686959740,5530,5530,5530,5530,0
20230927,181300,1686959740,5530,5530,5530,5530,0
20230927,181200,1686959740,5530,5530,5530,5530,0
20230927,181100,1686959740,5530,5530,5530,5530,0
20230927,181000,1686959740,5530,5530,5530,5530,0
20230927,180900,1686959740,5530,5530,5530,5530,0
20230927,180800,1686959740,5530,5530,5530,5530,0
20230927,180700,1686959740,5530,5530,5530,5530,0
20230927,180600,1686959740,5530,5530,5530,5530,0
20230927,180500,1686959740,5530,5530,5530,5530,0
20230927,180400,1686959740,5530,5530,5530,5530,1100
20230927,180300,1686959740,5530,5530,5530,5530,0
20230927,180200,1686959740,5530,5530,5530,5530,0
20230927,180100,1686959740,5530,5530,5530,5530,0
20230927,180000,1686959740,5530,5530,5530,5530,0
20230927,175900,1686959740,5530,5530,5530,5530,0
20230927,175800,1686959740,5530,5530,5530,5530,0
20230927,175700,1686959740,5530,5530,5530,5530,0
20230927,175600,1686959740,5530,5530,5530,5530,0
20230927,175500,1686959740,5530,5530,5530,5530,0
20230927,175400,1686959740,5530,5530,5530,5530,0
20230927,175300,1686959740,5530,5530,5530,5530,0
20230927,175200,1686959740,5530,5530,5530,5530,0
20230927,175100,1686959740,5530,5530,5530,5530,0
20230927,175000,1686959740,5530,5530,5530,5530,0
20230927,174900,1686959740,5530,5530,5530,5530,0
20230927,174800,1686959740,5530,5530,5530,5530,0
20230927,174700,1686959740,5530,5530,5530,5530,0
20230927,174600,1686959740,5530,5530,5530,5530,0
20230927,174500,1686959740,5530,5530,5530,5530,0
20230927,174400,1686959740,5530,5530,5530,5530,0
20230927,174300,1686959740,5530,5530,5530,5530,0
20230927,174200,1686959740,5530,5530,5530,5530,0
20230927,174100,1686959740,5530,5530,5530,5530,0
20230927,174000,1686959740,5530,5530,5530,5530,0
20230927,173900,1686959740,5530,5530,5530,5530,0
20230927,173800,1686959740,5530,5530,5530,5530,0
20230927,173700,1686959740,5530,5530,5530,5530,0
20230927,173600,1686959740,5530,5530,5530,5530,0
20230927,173500,1686959740,5530,5530,5530,5530,0
20230927,173400,1686959740,5530,5530,5530,5530,1100
20230927,173300,1686959740,5530,5530,5530,5530,0
20230927,173200,1686959740,5530,5530,5530,5530,0
20230927,173100,1686959740,5530,5530,5530,5530,0
20230927,173000,1686959740,5530,5530,5530,5530,0
20230927,172900,1686959740,5530,5530,5530,5530,0
20230927,172800,1686959740,5530,5530,5530,5530,0
20230927,172700,1686959740,5530,5530,5530,5530,0
20230927,172600,1686959740,5530,5530,5530,5530,0
20230927,172500,1686959740,5530,5530,5530,5530,0
20230927,172400,1686959740,5530,5530,5530,5530,0
20230927,172300,1686959740,5530,5530,5530,5530,0
20230927,172200,1686959740,5530,5530,5530,5530,0
20230927,172100,1686959740,5530,5530,5530,5530,0
20230927,172000,1686959740,5530,5530,5530,5530,0
20230927,171900,1686959740,5530,5530,5530,5530,0
20230927,171800,1686959740,5530,5530,5530,5530,0
20230927,171700,1686959740,5530,5530,5530,5530,0
20230927,171600,1686959740,5530,5530,5530,5530,0
20230927,171500,1686959740,5530,5530,5530,5530,0
20230927,171400,1686959740,5530,5530,5530,5530,0
20230927,171300,1686959740,5530,5530,5530,5530,0
20230927,171200,1686959740,5530,5530,5530,5530,0
20230927,171100,1686959740,5530,5530,5530,5530,0
20230927,171000,1686959740,5530,5530,5530,5530,0
20230927,170900,1686959740,5530,5530,5530,5530,0
20230927,170800,1686959740,5530,5530,5530,5530,0
20230927,170700,1686959740,5530,5530,5530,5530,0
20230927,170600,1686959740,5530,5530,5530,5530,0
20230927,170500,1686959740,5530,5530,5530,5530,0
20230927,170400,1686959740,5530,5530,5530,5530,1100
20230927,170300,1686959740,5530,5530,5530,5530,0
20230927,170200,1686959740,5530,5530,5530,5530,0
20230927,170100,1686959740,5530,5530,5530,5530,0
20230927,170000,1686959740,5530,5530,5530,5530,0
20230927,165900,1686959740,5530,5530,5530,5530,0
20230927,165800,1686959740,5530,5530,5530,5530,0
20230927,165700,1686959740,5530,5530,5530,5530,0
20230927,165600,1686959740,5530,5530,5530,5530,0
20230927,165500,1686959740,5530,5530,5530,5530,0
20230927,165400,1686959740,5530,5530,5530,5530,0
20230927,165300,1686959740,5530,5530,5530,5530,0
20230927,165200,1686959740,5530,5530,5530,5530,0
20230927,165100,1686959740,5530,5530,5530,5530,0
20230927,165000,1686959740,5530,5530,5530,5530,0
20230927,164900,1686959740,5530,5530,5530,5530,0
20230927,164800,1686959740,5530,5530,5530,5530,0
20230927,164700,1686959740,5530,5530,5530,5530,0
20230927,164600,1686959740,5530,5530,5530,5530,0
20230927,164500,1686959740,5530,5530,5530,5530,0
20230927,164400,1686959740,5530,5530,5530,5530,0
20230927,164300,1686959740,5530,5530,5530,5530,0
20230927,164200,1686959740,5530,5530,5530,5530,0
20230927,164100,1686959740,5530,5530,5530,5530,0
20230927,164000,1686959740,5530,5530,5530,5530,0
20230927,163900,1686959740,5530,5530,5530,5530,0
20230927,163800,1686959740,5530,5530,5530,5530,0
20230927,163700,1686959740,5530,5530,5530,5530,0
20230927,163600,1686959740,5530,5530,5530,5530,0
20230927,163500,1686959740,5530,5530,5530,5530,0
20230927,163400,1686959740,5530,5530,5530,5530,1100
20230927,163300,1686959740,5530,5530,5530,5530,0
20230927,163200,1686959740,5530,5530,5530,5530,0
20230927,163100,1686959740,5530,5530,5530,5530,0
20230927,163000,1686959740,5530,5530,5530,5530,0
20230927,162900,1686959740,5530,5530,5530,5530,0
20230927,162800,1686959740,5530,5530,5530,5530,0
20230927,162700,1686959740,5530,5530,5530,5530,0
20230927,162600,1686959740,5530,5530,5530,5530,0
20230927,162500,1686959740,5530,5530,5530,5530,0
20230927,162400,1686959740,5530,5530,5530,5530,0
20230927,162300,1686959740,5530,5530,5530,5530,0
20230927,162200,1686959740,5530,5530,5530,5530,0
20230927,162100,1686959740,5530,5530,5530,5530,0
20230927,162000,1686959740,5530,5530,5530,5530,0
20230927,161900,1686959740,5530,5530,5530,5530,0
20230927,161800,1686959740,5530,5530,5530,5530,0
20230927,161700,1686959740,5530,5530,5530,5530,0
20230927,161600,1686959740,5530,5530,5530,5530,0
20230927,161500,1686959740,5530,5530,5530,5530,0
20230927,161400,1686959740,5530,5530,5530,5530,0
20230927,161300,1686959740,5530,5530,5530,5530,0
20230927,161200,1686959740,5530,5530,5530,5530,0
20230927,161100,1686959740,5530,5530,5530,5530,0
20230927,161000,1686959740,5530,5530,5530,5530,0
20230927,160900,1686959740,5530,5530,5530,5530,0
20230927,160800,1686959740,5530,5530,5530,5530,0
20230927,160700,1686959740,5530,5530,5530,5530,0
20230927,160600,1686959740,5530,5530,5530,5530,0
20230927,160500,1686959740,5530,5530,5530,5530,0
20230927,160400,1686959740,5530,5530,5530,5530,1100
20230927,160300,1686959740,5530,5530,5530,5530,0
20230927,160200,1686959740,5530,5530,5530,5530,0
20230927,160100,1686959740,5530,5530,5530,5530,0
20230927,160000,1686959740,5530,5530,5530,5530,0
20230927,155900,1686959740,5530,5530,5530,5530,0
20230927,155800,1686959740,5530,5530,5530,5530,0
20230927,155700,1686959740,5530,5530,5530,5530,0
20230927,155600,1686959740,5530,5530,5530,5530,0
20230927,155500,1686959740,5530,5530,5530,5530,0
20230927,155400,1686959740,5530,5530,5530,5530,0
20230927,155300,1686959740,5530,5530,5530,5530,0
20230927,155200,1686959740,5530,5530,5530,5530,0
20230927,155100,1686959740,5530,5530,5530,5530,0
20230927,155000,1686959740,5530,5530,5530,5530,0
20230927,154900,1686959740,5530,5530,5530,5530,0
20230927,154800,1686959740,5530,5530,5530,5530,0
20230927,154700,1686959740,5530,5530,5530,5530,0
20230927,154600,1686959740,5530,5530,5530,5530,0
20230927,154500,1686959740,5530,5530,5530,5530,0
20230927,154400,1686959740,5530,5530,5530,5530,0
20230927,154300,1686959740,5530,5530,5530,5530,0
20230927,154200,1686959740,5530,5530,5530,5530,0
20230927,154100,1686959740,5530,5530,5530,5530,0
20230927,154000,1686959740,5530,5530,5530,5530,0
20230927,153900,1686959740,5530,5530,5530,5530,0
20230927,153800,1686959740,5530,5530,5530,5530,0
20230927,153700,1686959740,5530,5530,5530,5530,0
20230927,153600,1686959740,5530,5530,5530,5530,0
20230927,153500,1686959740,5530,5530,5530,5530,0
20230927,153400,1686959740,5530,5530,5530,5530,1100
20230927,153300,1686959740,5530,5530,5530,5530,0
20230927,153200,1686959740,5530,5530,5530,5530,0
20230927,153100,1686959740,5530,5530,5530,5530,0
20230927,153000,1686959740,5530,5530,5530,5530,1100
20230927,152900,1680876740,5540,5540,5540,5540,0
20230927,152800,1680876740,5540,5540,5540,5540,0
20230927,152700,1680876740,5540,5540,5540,5540,0
20230927,152600,1680876740,5540,5540,5540,5540,0
20230927,152500,1680876740,5540,5540,5540,5540,0
20230927,152400,1680876740,5540,5540,5540,5540,0
20230927,152300,1680876740,5540,5540,5540,5540,0
20230927,152200,1680876740,5540,5540,5540,5540,0
20230927,152100,1680876740,5540,5540,5540,5540,0
20230927,152000,1680876740,5540,5540,5540,5540,0
20230927,151900,1680876740,5540,5510,5540,5490,490
20230927,151800,1678176220,5500,5500,5500,5490,685
20230927,151700,1674408960,5510,5510,5510,5500,47
20230927,151600,1674150440,5500,5500,5500,5500,33
20230927,151500,1673968940,5520,5520,5520,5520,1
20230927,151400,1673963420,5490,5500,5500,5490,494
20230927,151300,1671251120,5520,5520,5520,5520,0
20230927,151200,1671251120,5520,5520,5520,5520,210
20230927,151100,1670091920,5520,5520,5520,5520,9
20230927,151000,1670042240,5530,5520,5530,5520,192
20230927,150900,1668982210,5520,5520,5520,5520,202
20230927,150800,1667867170,5500,5510,5510,5500,17
20230927,150700,1667773640,5520,5520,5520,5520,200
20230927,150600,1666669640,5500,5500,5500,5500,0
20230927,150500,1666669640,5500,5500,5500,5500,0
20230927,150400,1666669640,5500,5520,5520,5500,28
20230927,150300,1666515320,5540,5530,5540,5520,136
20230927,150200,1665764320,5540,5540,5540,5530,664
20230927,150100,1662090590,5540,5540,5540,5540,0
20230927,150000,1662090590,5540,5540,5540,5540,371
20230927,145900,1660035250,5550,5540,5550,5540,1213
20230927,145800,1653306940,5530,5530,5530,5530,0
20230927,145700,1653306940,5530,5540,5540,5530,1546
20230927,145600,1644742270,5540,5540,5540,5540,9
20230927,145500,1644692410,5550,5550,5550,5550,0
20230927,145400,1644692410,5550,5550,5550,5550,67
20230927,145300,1644320560,5540,5540,5540,5540,0
20230927,145200,1644320560,5540,5540,5540,5540,50
20230927,145100,1644043560,5540,5540,5540,5540,0
20230927,145000,1644043560,5540,5540,5540,5540,0
20230927,144900,1644043560,5540,5540,5540,5540,0
20230927,144800,1644043560,5540,5540,5540,5540,0
20230927,144700,1644043560,5540,5560,5560,5540,21
20230927,144600,1643926820,5560,5550,5560,5540,2721
20230927,144500,1628837410,5560,5560,5560,5560,0
20230927,144400,1628837410,5560,5560,5560,5560,0
20230927,144300,1628837410,5560,5560,5560,5560,0
20230927,144200,1628837410,5560,5560,5560,5560,10
20230927,144100,1628781810,5560,5560,5560,5560,0
20230927,144000,1628781810,5560,5540,5560,5540,692
20230927,143900,1624946160,5540,5540,5540,5540,0
20230927,143800,1624946160,5540,5550,5560,5540,1723
20230927,143700,1615392690,5550,5550,5560,5540,1264
20230927,143600,1608376080,5540,5550,5550,5540,514
20230927,143500,1605528150,5540,5530,5540,5530,740
20230927,143400,1601430710,5520,5510,5520,5510,2996
20230927,143300,1584921600,5510,5500,5510,5500,760
20230927,143200,1580738770,5510,5480,5510,5480,5063
20230927,143100,1552913480,5480,5480,5480,5480,552
20230927,143000,1549888520,5470,5470,5470,5470,585
20230927,142900,1546688570,5470,5470,5470,5470,2145
20230927,142800,1534955420,5470,5460,5470,5460,848
20230927,142700,1530318320,5450,5440,5450,5440,840
20230927,142600,1525745460,5440,5440,5440,5440,0
20230927,142500,1525745460,5440,5440,5440,5440,7
20230927,142400,1525707380,5430,5430,5430,5430,1184
20230927,142300,1519278260,5410,5410,5410,5410,0
20230927,142200,1519278260,5410,5410,5410,5410,343
20230927,142100,1517422630,5430,5430,5430,5430,1
20230927,142000,1517417200,5420,5420,5420,5420,0
20230927,141900,1517417200,5420,5420,5420,5420,500
20230927,141800,1514707200,5440,5440,5440,5440,0
20230927,141700,1514707200,5440,5440,5440,5440,620
20230927,141600,1511334400,5440,5440,5440,5440,0
20230927,141500,1511334400,5440,5440,5440,5440,3
20230927,141400,1511318080,5440,5440,5440,5440,34
20230927,141300,1511133120,5450,5450,5450,5450,1
20230927,141200,1511127670,5440,5450,5450,5440,697
20230927,141100,1507332050,5460,5460,5470,5460,361
20230927,141000,1505358230,5460,5460,5460,5460,467
20230927,140900,1502808410,5450,5450,5450,5450,237
20230927,140800,1501516760,5440,5450,5450,5440,49
20230927,140700,1501249900,5440,5430,5450,5430,1302
20230927,140600,1494163680,5420,5410,5420,5410,597
20230927,140500,1490929260,5400,5400,5400,5400,344
20230927,140400,1489071660,5400,5400,5400,5400,9
20230927,140300,1489023060,5390,5380,5390,5380,297
20230927,140200,1487425170,5380,5380,5380,5380,0
20230927,140100,1487425170,5380,5380,5380,5380,0
20230927,140000,1487425170,5380,5390,5390,5380,59
20230927,135900,1487107540,5390,5380,5390,5380,407
20230927,135800,1484913970,5390,5390,5390,5390,38
20230927,135700,1484709150,5400,5380,5400,5380,539
20230927,135600,1481806190,5380,5390,5390,5380,116
20230927,135500,1481181920,5390,5390,5390,5390,183
20230927,135400,1480195550,5380,5370,5380,5370,814
20230927,135300,1475819750,5370,5370,5370,5370,88
20230927,135200,1475347190,5370,5370,5370,5370,0
20230927,135100,1475347190,5370,5370,5370,5370,352
20230927,135000,1473456950,5370,5370,5370,5370,108
20230927,134900,1472876990,5380,5370,5380,5370,537
20230927,134800,1469988300,5370,5370,5370,5370,318
20230927,134700,1468280640,5370,5370,5370,5370,96
20230927,134600,1467765120,5370,5370,5370,5370,360
20230927,134500,1465831920,5370,5370,5370,5370,83
20230927,134400,1465386210,5360,5370,5370,5360,151
20230927,134300,1464575720,5370,5370,5370,5370,260
20230927,134200,1463179520,5360,5360,5360,5360,48
20230927,134100,1462922240,5360,5360,5360,5360,55
20230927,134000,1462627440,5360,5370,5370,5360,437
20230927,133900,1460281220,5370,5370,5370,5370,137
20230927,133800,1459545530,5370,5380,5380,5370,345
20230927,133700,1457689500,5380,5380,5380,5380,502
20230927,133600,1454988740,5380,5380,5380,5380,38
20230927,133500,1454784300,5380,5380,5380,5380,414
20230927,133400,1452556980,5380,5380,5380,5380,0
20230927,133300,1452556980,5380,5380,5380,5380,37
20230927,133200,1452357920,5380,5390,5390,5380,660
20230927,133100,1448804870,5400,5390,5400,5390,38
20230927,133000,1448600040,5400,5400,5400,5400,300
20230927,132900,1446980040,5390,5400,5400,5390,606
20230927,132800,1443708490,5390,5390,5390,5390,38
20230927,132700,1443503670,5390,5390,5390,5390,37
20230927,132600,1443304240,5400,5390,5400,5390,578
20230927,132500,1440183820,5390,5390,5390,5390,80
20230927,132400,1439752620,5390,5390,5390,5390,39
20230927,132300,1439542410,5400,5390,5400,5390,250
20230927,132200,1438192910,5400,5400,5400,5400,65
20230927,132100,1437841910,5400,5380,5400,5380,478
20230927,132000,1435268690,5390,5380,5390,5380,74
20230927,131900,1434870520,5390,5390,5390,5390,500
20230927,131800,1432175520,5380,5380,5380,5380,352
20230927,131700,1430281760,5380,5370,5380,5370,481
20230927,131600,1427694950,5370,5370,5370,5370,37
20230927,131500,1427496260,5380,5380,5380,5380,64
20230927,131400,1427151940,5390,5380,5390,5380,116
20230927,131300,1426527850,5380,5370,5380,5360,439
20230927,131200,1424170570,5370,5370,5370,5370,43
20230927,131100,1423939660,5370,5370,5370,5370,157
20230927,131000,1423096570,5360,5380,5380,5360,396
20230927,130900,1420967870,5380,5380,5380,5380,38
20230927,130800,1420763430,5380,5380,5380,5380,447
20230927,130700,1418358570,5380,5390,5390,5380,282
20230927,130600,1416839680,5390,5380,5390,5380,124
20230927,130500,1416172340,5370,5350,5370,5350,403
20230927,130400,1414012240,5360,5370,5370,5360,198
20230927,130300,1412950890,5360,5360,5360,5360,38
20230927,130200,1412747210,5360,5350,5360,5350,352
20230927,130100,1410860870,5360,5350,5360,5350,225
20230927,130000,1409656120,5350,5350,5350,5350,1
20230927,125900,1409650770,5350,5360,5360,5350,377
20230927,125800,1407630430,5360,5360,5360,5360,90
20230927,125700,1407148030,5360,5360,5360,5360,235
20230927,125600,1405888430,5350,5360,5360,5350,188
20230927,125500,1404881120,5360,5370,5370,5360,116
20230927,125400,1404259350,5360,5350,5360,5350,467
20230927,125300,1401759960,5360,5360,5360,5360,25
20230927,125200,1401625960,5360,5360,5360,5360,153
20230927,125100,1400805880,5350,5360,5360,5350,353
20230927,125000,1398914180,5360,5360,5360,5360,37
20230927,124900,1398715860,5360,5350,5360,5350,215
20230927,124800,1397564110,5350,5360,5360,5350,300
20230927,124700,1395956490,5360,5360,5360,5360,43
20230927,124600,1395726010,5370,5360,5370,5350,341
20230927,124500,1393897430,5350,5360,5360,5350,374
20230927,124400,1391893520,5360,5360,5360,5360,60
20230927,124300,1391571920,5360,5360,5360,5360,144
20230927,124200,1390800080,5360,5360,5360,5360,351
20230927,124100,1388918720,5360,5360,5370,5360,77
20230927,124000,1388505990,5360,5370,5370,5360,280
20230927,123900,1387003510,5380,5380,5380,5380,0
20230927,123800,1387003510,5380,5380,5380,5380,10
20230927,123700,1386949710,5380,5360,5380,5360,550
20230927,123600,1383999930,5360,5360,5360,5360,38
20230927,123500,1383796250,5360,5360,5360,5360,62
20230927,123400,1383463930,5360,5360,5360,5360,415
20230927,123300,1381239530,5360,5360,5360,5360,38
20230927,123200,1381035850,5360,5360,5360,5360,38
20230927,123100,1380832170,5360,5350,5360,5350,513
20230927,123000,1378086440,5360,5360,5360,5350,155
20230927,122900,1377256090,5350,5350,5350,5350,363
20230927,122800,1375314040,5350,5350,5350,5350,156
20230927,122700,1374479440,5350,5350,5360,5350,304
20230927,122600,1372852040,5350,5350,5350,5350,436
20230927,122500,1370519440,5360,5350,5360,5350,67
20230927,122400,1370160940,5350,5350,5360,5350,155
20230927,122300,1369331680,5350,5360,5360,5350,360
20230927,122200,1367405410,5350,5350,5350,5350,86
20230927,122100,1366945310,5350,5350,5350,5350,97
20230927,122000,1366426360,5360,5370,5370,5360,104
20230927,121900,1365868750,5360,5360,5360,5360,68
20230927,121800,1365504270,5350,5350,5360,5350,479
20230927,121700,1362941060,5360,5360,5360,5360,40
20230927,121600,1362726660,5360,5350,5360,5350,201
20230927,121500,1361649490,5350,5350,5350,5350,457
20230927,121400,1359204540,5350,5360,5360,5350,208
20230927,121300,1358090040,5350,5350,5350,5350,105
20230927,121200,1357528290,5350,5350,5350,5350,393
20230927,121100,1355425740,5350,5350,5350,5350,68
20230927,121000,1355061940,5350,5350,5350,5350,90
20230927,120900,1354580440,5350,5350,5350,5350,375
20230927,120800,1352574190,5350,5350,5350,5350,95
20230927,120700,1352065940,5350,5350,5350,5350,542
20230927,120600,1349166240,5350,5360,5360,5350,149
20230927,120500,1348369080,5350,5350,5350,5350,30
20230927,120400,1348208580,5350,5360,5360,5350,69
20230927,120300,1347839110,5360,5360,5360,5360,100
20230927,120200,1347303110,5360,5350,5360,5350,132
20230927,120100,1346595960,5350,5350,5350,5350,344
20230927,120000,1344755560,5350,5350,5350,5350,253
20230927,115900,1343402010,5350,5350,5350,5350,38
20230927,115800,1343198710,5350,5350,5350,5350,380
20230927,115700,1341165710,5350,5350,5350,5350,92
20230927,115600,1340673510,5350,5360,5360,5350,613
20230927,115500,1337389990,5360,5360,5360,5360,38
20230927,115400,1337186310,5360,5360,5360,5360,91
20230927,115300,1336698550,5360,5360,5360,5360,418
20230927,115200,1334458070,5360,5360,5360,5360,38
20230927,115100,1334254390,5360,5360,5360,5360,162
20230927,115000,1333386070,5360,5360,5360,5360,313
20230927,114900,1331708390,5360,5360,5360,5360,54
20230927,114800,1331418950,5360,5370,5370,5360,230
20230927,114700,1330186140,5360,5370,5370,5360,366
20230927,114600,1328223880,5380,5360,5380,5360,92
20230927,114500,1327729720,5360,5370,5370,5360,103
20230927,114400,1327177530,5370,5370,5370,5370,314
20230927,114300,1325491350,5360,5370,5390,5360,153
20230927,114200,1324669770,5370,5370,5370,5370,448
20230927,114100,1322264010,5390,5390,5390,5390,20
20230927,114000,1322156210,5390,5380,5390,5370,131
20230927,113900,1321451600,5390,5370,5390,5370,759
20230927,113800,1317369770,5370,5370,5370,5370,35
20230927,113700,1317181820,5370,5370,5380,5370,242
20230927,113600,1315881460,5380,5370,5430,5370,412
20230927,113500,1313652370,5370,5370,5370,5370,78
20230927,113400,1313233510,5370,5360,5370,5360,134
20230927,113300,1312514740,5360,5360,5360,5360,376
20230927,113200,1310499380,5360,5360,5360,5360,152
20230927,113100,1309684660,5360,5360,5360,5360,355
20230927,113000,1307781860,5370,5360,5370,5360,426
20230927,112900,1305497450,5360,5360,5370,5360,138
20230927,112800,1304757610,5360,5360,5360,5360,369
20230927,112700,1302779770,5360,5360,5360,5360,46
20230927,112600,1302533210,5360,5370,5370,5360,204
20230927,112500,1301437920,5370,5370,5370,5370,407
20230927,112400,1299252330,5370,5370,5370,5370,0
20230927,112300,1299252330,5370,5370,5370,5370,160
20230927,112200,1298393130,5370,5370,5370,5360,2899
20230927,112100,1282826330,5370,5370,5370,5370,54
20230927,112000,1282536350,5370,5380,5380,5370,425
20230927,111900,1280254000,5370,5370,5370,5370,49
20230927,111800,1279990870,5380,5370,5380,5370,101
20230927,111700,1279448320,5370,5370,5370,5370,415
20230927,111600,1277219770,5370,5370,5370,5370,48
20230927,111500,1276962010,5370,5370,5370,5370,110
20230927,111400,1276371310,5370,5370,5370,5370,419
20230927,111300,1274121280,5370,5370,5370,5370,0
20230927,111200,1274121280,5370,5370,5380,5370,111
20230927,111100,1273525200,5370,5370,5370,5370,432
20230927,111000,1271205360,5380,5380,5390,5380,646
20230927,110900,1267729730,5370,5380,5380,5370,1020
20230927,110800,1262242500,5380,5380,5380,5370,1384
20230927,110700,1254797740,5380,5380,5380,5380,38
20230927,110600,1254593300,5380,5390,5390,5380,1497
20230927,110500,1246537220,5390,5380,5390,5380,138
20230927,110400,1245794430,5390,5380,5390,5380,123
20230927,110300,1245131950,5380,5380,5380,5380,352
20230927,110200,1243238190,5380,5380,5380,5380,270
20230927,110100,1241785590,5380,5380,5380,5380,65
20230927,110000,1241435890,5380,5390,5390,5380,505
20230927,105900,1238718940,5380,5380,5380,5380,148
20230927,105800,1237922700,5380,5380,5380,5380,379
20230927,105700,1235883680,5390,5380,5390,5380,817
20230927,105600,1231488120,5380,5380,5390,5370,751
20230927,105500,1227450180,5380,5400,5400,5380,2701
20230927,105400,1212886420,5400,5400,5400,5400,67
20230927,105300,1212524620,5400,5400,5400,5400,304
20230927,105200,1210883020,5400,5400,5400,5400,2034
20230927,105100,1199899420,5410,5410,5410,5410,99
20230927,105000,1199363830,5410,5410,5410,5410,238
20230927,104900,1198076250,5410,5410,5420,5410,1305
20230927,104800,1191015200,5410,5420,5420,5410,425
20230927,104700,1188711790,5430,5430,5430,5430,272
20230927,104600,1187234830,5430,5430,5490,5430,542
20230927,104500,1184284640,5430,5440,5440,5430,40
20230927,104400,1184067420,5430,5430,5430,5430,427
20230927,104300,1181748810,5420,5420,5420,5420,117
20230927,104200,1181114670,5420,5420,5420,5420,333
20230927,104100,1179309810,5420,5420,5420,5420,359
20230927,104000,1177364030,5420,5420,5420,5420,84
20230927,103900,1176908750,5420,5420,5430,5420,305
20230927,103800,1175255150,5420,5420,5420,5420,361
20230927,103700,1173298530,5420,5420,5430,5420,153
20230927,103600,1172469080,5420,5420,5420,5420,395
20230927,103500,1170328180,5430,5420,5430,5420,882
20230927,103400,1165539880,5420,5420,5420,5420,143
20230927,103300,1164764820,5420,5430,5430,5420,426
20230927,103200,1162455700,5420,5430,5430,5420,88
20230927,103100,1161978240,5430,5420,5430,5420,179
20230927,103000,1161007170,5430,5440,5440,5430,1335
20230927,102900,1153757920,5430,5430,5450,5420,1516
20230927,102800,1145535500,5430,5440,5440,5430,1856
20230927,102700,1135452670,5440,5440,5450,5440,353
20230927,102600,1133530520,5460,5450,5460,5440,592
20230927,102500,1130309020,5450,5450,5460,5450,2427
20230927,102400,1117081670,5450,5470,5470,5450,81
20230927,102300,1116640060,5460,5460,5460,5460,39
20230927,102200,1116427120,5470,5450,5470,5450,519
20230927,102100,1113596850,5450,5460,5460,5450,504
20230927,102000,1110848040,5460,5450,5460,5450,335
20230927,101900,1109020210,5450,5460,5460,5450,365
20230927,101800,1107027940,5460,5470,5470,5460,632
20230927,101700,1103571680,5470,5470,5480,5470,321
20230927,101600,1101815800,5480,5480,5480,5480,205
20230927,101500,1100692400,5500,5500,5510,5500,1304
20230927,101400,1093520390,5480,5470,5480,5470,2036
20230927,101300,1082366260,5470,5440,5470,5440,932
20230927,101200,1077280380,5440,5440,5440,5440,272
20230927,101100,1075800700,5430,5440,5440,5430,1408
20230927,101000,1068150410,5430,5450,5450,5430,1646
20230927,100900,1059193160,5450,5450,5450,5450,212
20230927,100800,1058037760,5450,5490,5490,5450,1867
20230927,100700,1047839950,5490,5500,5500,5490,19
20230927,100600,1047735500,5500,5510,5510,5500,106
20230927,100500,1047151820,5500,5500,5500,5500,893
20230927,100400,1042240320,5500,5540,5540,5500,6264
20230927,100300,1007619210,5550,5540,5550,5540,635
20230927,100200,1004096310,5550,5540,5550,5540,623
20230927,100100,1000643640,5540,5550,5550,5540,2170
20230927,100000,988601240,5550,5560,5560,5550,9115
20230927,095900,937954660,5560,5560,5560,5560,3649
20230927,095800,917666220,5570,5560,5570,5560,262
20230927,095700,916207490,5570,5570,5570,5570,3554
20230927,095600,896411710,5580,5570,5580,5570,3
20230927,095500,896394980,5570,5580,5580,5570,88
20230927,095400,895904320,5580,5580,5580,5570,411
20230927,095300,893614700,5580,5580,5580,5580,38
20230927,095200,893402660,5580,5570,5580,5570,1529
20230927,095100,884881030,5570,5570,5570,5570,697
20230927,095000,880998740,5580,5570,5580,5570,156
20230927,094900,880129810,5600,5580,5600,5570,3901
20230927,094800,858361000,5580,5580,5580,5580,84
20230927,094700,857892280,5600,5600,5600,5600,0
20230927,094600,857892280,5600,5580,5600,5580,1157
20230927,094500,851428160,5580,5580,5580,5580,286
20230927,094400,849832280,5580,5570,5580,5570,1920
20230927,094300,839125930,5580,5580,5580,5580,877
20230927,094200,834232270,5600,5600,5600,5590,3076
20230927,094100,817021450,5600,5600,5600,5600,657
20230927,094000,813342250,5610,5610,5610,5610,588
20230927,093900,810043570,5610,5600,5610,5600,259
20230927,093800,808591740,5600,5590,5600,5590,571
20230927,093700,805398490,5580,5590,5590,5580,214
20230927,093600,804202240,5590,5590,5590,5580,1416
20230927,093500,796294260,5590,5610,5610,5580,5816
20230927,093400,763735280,5610,5610,5620,5600,3384
20230927,093300,744773770,5610,5610,5610,5610,1762
20230927,093200,734888950,5630,5640,5640,5610,465
20230927,093100,732275650,5630,5620,5630,5610,423
20230927,093000,729897680,5620,5630,5630,5620,350
20230927,092900,727930350,5630,5630,5630,5630,210
20230927,092800,726748050,5630,5640,5640,5630,613
20230927,092700,723296490,5650,5670,5680,5650,1380
20230927,092600,715488450,5660,5660,5670,5660,757
20230927,092500,711196890,5660,5650,5670,5640,3668
20230927,092400,690436890,5640,5640,5640,5640,614
20230927,092300,686973930,5640,5610,5640,5610,3497
20230927,092200,667318710,5620,5610,5620,5610,8397
20230927,092100,620206890,5610,5640,5640,5610,3039
20230927,092000,603110700,5640,5650,5660,5640,1885
20230927,091900,592475010,5650,5650,5650,5630,1223
20230927,091800,585576540,5640,5660,5660,5630,2937
20230927,091700,568986350,5660,5640,5670,5640,3643
20230927,091600,548352210,5640,5650,5660,5640,3338
20230927,091500,529510120,5650,5670,5670,5650,1997
20230927,091400,518207600,5670,5680,5690,5670,2525
20230927,091300,503871030,5680,5680,5690,5670,2542
20230927,091200,489432870,5690,5680,5690,5680,4824
20230927,091100,462003540,5680,5680,5690,5660,6103
20230927,091000,427320280,5670,5650,5680,5650,6440
20230927,090900,390770230,5650,5620,5660,5620,5766
20230927,090800,358182170,5650,5620,5660,5620,6842
20230927,090700,319550100,5620,5620,5620,5610,867
20230927,090600,314681810,5620,5600,5620,5600,4151
20230927,090500,291386370,5600,5600,5600,5590,5039
20230927,090400,263193240,5640,5630,5640,5620,6595
20230927,090300,226116570,5630,5650,5670,5630,15158
20230927,090200,140474600,5670,5600,5670,5600,12170
20230927,090100,71883230,5600,5560,5600,5540,3574
20230927,090000,51952070,5560,5490,5560,5490,9323